Investor AB Series A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	192.15	195.15	189.70	191.80	178.58	58,255
2022-06-14	194.90	194.90	189.25	189.35	176.30	8,896
2022-06-13	190.90	193.00	190.35	191.59	178.39	17,067
2022-06-10	197.90	197.90	194.25	196.50	182.96	51,992
2022-06-09	202.70	202.70	199.76	201.04	187.19	37,631
2022-06-08	205.70	207.10	203.60	204.80	190.69	56,590
2022-06-07	204.90	207.40	204.60	205.65	191.48	67,826
2022-06-01	204.16	205.40	200.90	203.02	189.03	388,266
2022-05-31	204.80	205.80	202.70	204.29	190.21	787,149
2022-05-30	204.20	206.40	204.00	205.10	190.97	20,752
2022-05-27	195.60	201.00	194.85	198.66	184.97	153,345
2022-05-25	197.90	198.30	191.70	194.40	181.00	32,607
2022-05-24	194.80	196.80	194.80	195.56	182.08	62,518
2022-05-23	195.65	195.80	194.56	194.56	181.16	34,496
2022-05-20	190.80	194.76	190.80	193.15	179.84	68,109
2022-05-19	187.70	189.90	187.45	187.73	174.79	35,523
2022-05-18	193.60	194.04	190.10	192.64	179.37	48,425
2022-05-17	191.90	194.50	191.40	193.32	180.00	26,960
2022-05-16	190.85	192.25	189.55	190.59	177.46	42,308
2022-05-13	186.95	190.40	186.95	190.04	176.94	15,887
2022-05-12	183.05	186.90	182.10	182.75	170.16	57,652
2022-05-11	183.45	186.35	182.15	184.85	172.12	34,833
2022-05-10	181.75	186.50	181.75	183.71	171.05	636,497
2022-05-09	182.75	183.04	180.60	181.66	169.14	8,130
2022-05-06	188.05	188.30	184.55	186.12	173.29	33,943
2022-05-05	194.75	195.00	189.40	190.45	177.33	25,653
2022-05-04	193.85	194.05	190.30	191.57	178.37	19,223
2022-05-03	201.80	202.20	197.05	198.35	181.89	44,309
2022-04-29	205.00	209.60	204.40	208.53	191.22	10,452
2022-04-28	205.00	206.50	202.60	204.90	187.89	53,904
2022-04-27	200.90	204.00	200.50	203.32	186.45	41,896
2022-04-26	204.40	207.70	202.00	205.84	188.76	36,610
2022-04-25	218.27	218.27	204.10	206.09	188.98	36,990
2022-04-22	223.50	223.50	212.80	213.70	195.96	48,832
2022-04-21	227.09	227.09	220.00	221.60	203.21	76,604
2022-04-20	224.26	228.60	224.26	226.52	207.72	20,379
2022-04-19	225.30	225.60	223.10	224.05	205.46	43,125
2022-04-14	223.30	224.10	222.00	223.70	205.13	13,293
2022-04-13	221.90	223.90	220.50	223.90	205.32	24,092
2022-04-12	220.90	223.50	219.40	222.20	203.76	43,358
2022-04-11	226.80	226.80	222.00	222.40	203.94	41,563
2022-04-08	226.80	227.00	224.70	225.82	207.08	43,665
2022-04-07	224.10	227.20	224.00	227.16	208.31	31,145
2022-04-06	224.80	225.00	220.50	223.20	204.68	59,177
2022-04-05	226.70	228.10	225.20	227.40	208.53	30,250
2022-04-04	224.60	226.80	222.20	226.70	207.89	39,408
2022-04-01	220.90	224.13	218.60	224.13	205.53	16,108
2022-03-31	224.20	225.20	220.10	220.69	202.38	112,933
2022-03-30	224.10	224.60	219.20	219.60	201.37	46,006
2022-03-29	219.20	224.60	219.20	222.01	203.58	58,605
2022-03-28	217.80	219.20	216.92	217.70	199.63	308,273
2022-03-25	216.80	218.90	214.30	215.40	197.52	59,197
2022-03-24	218.50	220.00	216.10	216.90	198.90	100,378
2022-03-23	221.20	222.90	218.40	220.02	201.76	65,862
2022-03-22	218.50	221.40	217.90	219.36	201.15	384,640
2022-03-21	218.60	219.50	216.50	218.15	200.04	41,042
2022-03-18	217.10	219.70	215.90	219.09	200.91	72,952
2022-03-17	216.90	217.10	214.10	215.49	197.61	34,151
2022-03-16	211.30	214.70	211.00	211.27	193.73	46,041
2022-03-15	203.20	206.40	202.90	204.42	187.46	38,691

← NewerPage 19 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	4.0000 SEK
2025-11-07	1.4500 SEK
2025-05-08	3.7500 SEK
2024-11-08	1.2000 SEK
2024-05-08	3.6000 SEK
2023-11-03	1.1000 SEK
2023-05-04	3.3000 SEK
2022-11-04	1.0000 SEK
2022-05-04	3.0000 SEK
2021-11-05	1.0000 SEK
2021-05-06	10.0000 SEK
2020-06-18	9.0000 SEK
2019-11-08	4.0000 SEK
2019-05-09	9.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.